日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

新東(5380)の株価時系列情報

新東(5380)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/29 2,075 2,075 2,010 2,010 400
2020/12/28 1,985 1,985 1,985 1,985 300
2020/12/25 1,985 1,985 1,985 1,985 200
2020/12/22 1,985 1,985 1,985 1,985 100
2020/12/21 2,020 2,020 2,020 2,020 500
2020/12/18 1,970 1,980 1,970 1,980 200
2020/12/16 1,950 1,950 1,950 1,950 500
2020/12/14 1,970 1,988 1,970 1,988 300
2020/12/10 1,995 1,995 1,995 1,995 100
2020/12/09 1,958 1,958 1,955 1,955 200
2020/12/07 1,957 1,977 1,957 1,977 200
2020/12/04 1,950 1,964 1,950 1,964 600
2020/12/03 1,949 1,949 1,949 1,949 400
2020/12/02 1,889 1,956 1,889 1,956 800
2020/11/30 1,929 1,929 1,929 1,929 100
2020/11/26 1,921 1,921 1,921 1,921 100
2020/11/25 1,905 1,924 1,905 1,921 1,300
2020/11/20 2,035 2,035 2,035 2,035 600
2020/11/19 2,011 2,011 2,011 2,011 100
2020/11/18 2,016 2,016 2,016 2,016 100
2020/11/17 2,012 2,012 2,012 2,012 100
2020/11/13 1,972 1,972 1,972 1,972 100
2020/11/10 2,048 2,048 1,998 1,998 200
2020/10/27 2,050 2,050 2,050 2,050 100
2020/10/26 2,000 2,000 2,000 2,000 200
2020/10/22 2,050 2,050 2,050 2,050 100
2020/10/21 1,994 2,050 1,994 2,050 200
2020/10/20 2,099 2,099 2,077 2,077 1,200
2020/10/19 2,001 2,049 2,001 2,049 500
2020/10/16 2,000 2,000 2,000 2,000 100
2020/10/14 1,978 1,978 1,978 1,978 100
2020/10/13 1,978 1,978 1,978 1,978 100
2020/10/12 2,028 2,028 2,028 2,028 300
2020/10/07 2,000 2,000 2,000 2,000 100
2020/09/29 1,950 1,990 1,950 1,990 400
2020/09/28 2,000 2,000 1,959 1,959 600
2020/09/23 2,089 2,089 2,089 2,089 500
2020/09/18 2,050 2,050 2,050 2,050 400
2020/09/16 2,050 2,050 2,050 2,050 100
2020/09/15 2,026 2,026 2,026 2,026 100
2020/09/14 2,045 2,194 2,025 2,025 3,600
2020/09/10 2,010 2,011 2,010 2,011 1,300
2020/09/08 1,959 1,975 1,959 1,975 200
2020/09/07 1,968 2,009 1,968 2,009 400
2020/09/04 1,992 1,992 1,970 1,990 300
2020/09/03 1,980 1,980 1,980 1,980 100
2020/09/02 1,950 1,960 1,900 1,960 1,700
2020/08/24 1,950 1,950 1,950 1,950 500
2020/08/20 1,980 1,980 1,960 1,960 600
2020/08/19 1,928 1,928 1,928 1,928 100
2020/08/18 1,928 1,928 1,928 1,928 100
2020/08/17 1,928 1,928 1,928 1,928 100
2020/08/14 1,928 1,928 1,928 1,928 100
2020/08/11 1,898 1,898 1,898 1,898 200
2020/08/03 1,930 1,930 1,867 1,883 400
2020/07/31 1,830 1,850 1,830 1,850 200
2020/07/30 1,910 1,910 1,910 1,910 200
2020/07/29 1,939 1,939 1,939 1,939 100
2020/07/20 1,979 1,979 1,979 1,979 500
2020/07/17 1,939 1,939 1,939 1,939 300
2020/07/13 1,910 1,910 1,910 1,910 100
2020/07/10 1,947 1,947 1,947 1,947 100
2020/07/06 1,924 1,925 1,924 1,925 200
2020/06/30 1,900 1,900 1,900 1,900 100
2020/06/29 1,910 1,920 1,900 1,900 1,700
2020/06/26 2,084 2,084 2,013 2,063 1,100
2020/06/25 2,052 2,093 2,052 2,093 300
2020/06/24 2,052 2,052 2,052 2,052 200
2020/06/23 2,052 2,052 2,052 2,052 100
2020/06/22 2,100 2,100 2,050 2,099 700
2020/06/19 2,079 2,100 2,079 2,100 300
2020/06/18 2,051 2,051 2,051 2,051 100
2020/06/16 2,030 2,030 2,030 2,030 100
2020/06/15 1,996 2,010 1,996 2,010 300
2020/06/12 2,096 2,096 2,096 2,096 100
2020/06/11 2,010 2,098 2,010 2,098 900
2020/06/10 2,045 2,045 2,030 2,030 300
2020/06/09 2,099 2,099 2,095 2,095 300
2020/06/08 2,075 2,097 2,049 2,049 1,200
2020/06/05 2,045 2,062 2,045 2,062 800
2020/06/04 2,052 2,195 2,045 2,045 3,200
2020/06/02 2,052 2,052 2,052 2,052 100
2020/05/29 2,049 2,052 2,049 2,052 200
2020/05/28 2,099 2,099 2,099 2,099 100
2020/05/27 2,099 2,099 2,099 2,099 200
2020/05/26 1,996 2,100 1,996 2,100 700
2020/05/25 1,974 1,978 1,917 1,978 500
2020/05/22 1,904 1,904 1,902 1,902 400
2020/05/20 1,944 1,944 1,944 1,944 500
2020/05/19 1,900 1,945 1,900 1,945 300
2020/05/18 1,830 1,837 1,830 1,837 400
2020/05/12 1,783 1,783 1,783 1,783 100
2020/05/11 1,785 1,785 1,783 1,783 2,800
2020/05/08 1,775 1,780 1,770 1,780 500
2020/05/07 1,770 1,770 1,770 1,770 100
2020/05/01 1,780 1,780 1,770 1,770 2,800
2020/04/30 1,750 1,750 1,750 1,750 900
2020/04/28 1,750 1,750 1,750 1,750 100
2020/04/20 1,789 1,789 1,752 1,752 800
2020/04/17 1,722 1,755 1,722 1,755 600
2020/04/08 1,680 1,680 1,680 1,680 100
2020/04/07 1,661 1,661 1,661 1,661 300
2020/04/01 1,680 1,680 1,680 1,680 400
2020/03/25 1,680 1,680 1,680 1,680 300
2020/03/23 1,715 1,715 1,640 1,640 1,600
2020/03/19 1,640 1,640 1,635 1,635 200
2020/03/18 1,622 1,622 1,622 1,622 100
2020/03/17 1,600 1,600 1,600 1,600 300
2020/03/16 1,631 1,631 1,620 1,620 400
2020/03/13 1,680 1,680 1,598 1,601 5,900
2020/03/11 1,750 1,750 1,750 1,750 100
2020/03/10 1,780 1,780 1,780 1,780 100
2020/03/09 1,900 1,900 1,740 1,780 1,000
2020/03/06 1,941 1,941 1,941 1,941 200
2020/03/04 1,941 1,941 1,941 1,941 200
2020/03/02 1,910 1,941 1,852 1,941 700
2020/02/28 2,010 2,010 1,967 1,967 700
2020/02/27 2,120 2,120 2,080 2,080 400
2020/02/26 2,090 2,090 2,090 2,090 100
2020/02/25 2,130 2,130 2,120 2,120 600
2020/02/20 2,180 2,180 2,180 2,180 400
2020/02/19 2,140 2,158 2,134 2,144 600
2020/02/18 2,154 2,158 2,120 2,120 1,700
2020/02/14 2,148 2,148 2,148 2,148 100
2020/02/12 2,148 2,148 2,148 2,148 100
2020/02/10 2,121 2,130 2,121 2,130 600
2020/02/07 2,140 2,150 2,140 2,145 400
2020/02/06 2,128 2,160 2,128 2,160 400
2020/02/05 2,170 2,174 2,140 2,174 500
2020/01/31 2,150 2,150 2,150 2,150 100
2020/01/30 2,118 2,118 2,118 2,118 400
2020/01/29 2,170 2,170 2,120 2,120 600
2020/01/28 2,118 2,120 2,117 2,120 800
2020/01/27 2,161 2,161 2,120 2,130 300
2020/01/24 2,144 2,145 2,130 2,130 900
2020/01/23 2,174 2,174 2,152 2,152 800
2020/01/22 2,151 2,180 2,150 2,180 1,200
2020/01/21 2,155 2,156 2,151 2,151 800
2020/01/20 2,188 2,188 2,157 2,159 1,100
2020/01/17 2,165 2,165 2,136 2,138 1,000
2020/01/16 2,157 2,158 2,120 2,144 1,100
2020/01/15 2,217 2,550 2,139 2,147 12,200
2020/01/14 2,104 2,147 2,104 2,117 2,300
2020/01/10 2,173 2,173 2,150 2,150 200
2020/01/09 2,173 2,173 2,150 2,150 700
2020/01/08 2,102 2,120 2,102 2,120 400
2020/01/07 2,126 2,126 2,126 2,126 100
2020/01/06 2,116 2,116 2,116 2,116 100

このページの先頭へ